Skip to main content

Newmont Mining (NY: NEM )

36.02 +0.77 (+2.17%)
Streaming Delayed Price Updated: 2:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 39.75 41.51 38.80 39.40 12,109,605 -0.94(-2.33%)
Mar 30, 2020 40.38 42.46 39.72 40.34 10,329,391 +0.01(+0.02%)
Mar 27, 2020 41.12 42.54 39.78 40.33 10,038,491 -1.68(-4.00%)
Mar 26, 2020 41.93 43.76 40.83 42.01 12,518,040 +0.64(+1.56%)
Mar 25, 2020 41.03 42.60 39.39 41.37 12,978,748 +0.03(+0.08%)
Mar 24, 2020 39.26 42.03 37.95 41.33 13,630,605 +5.08(+14.02%)
Mar 23, 2020 36.06 38.24 35.15 36.25 12,927,672 +0.96(+2.71%)
Mar 20, 2020 36.85 37.44 34.07 35.29 13,378,258 -1.03(-2.83%)
Mar 19, 2020 36.06 40.34 32.31 36.32 12,089,837 +0.15(+0.41%)
Mar 18, 2020 38.71 40.79 34.82 36.17 14,040,405 -3.68(-9.24%)
Mar 17, 2020 35.33 40.44 35.31 39.85 16,018,572 +4.41(+12.45%)
Mar 16, 2020 29.92 37.58 28.72 35.44 20,420,086 +1.07(+3.11%)
Mar 13, 2020 39.95 40.20 34.28 34.37 20,437,598 -4.30(-11.12%)
Mar 12, 2020 35.97 41.64 34.40 38.67 17,172,292 -1.37(-3.43%)
Mar 11, 2020 41.30 42.03 39.04 40.05 13,253,738 -2.05(-4.88%)
Mar 10, 2020 42.25 42.56 40.35 42.10 15,323,638 +0.52(+1.26%)
Mar 09, 2020 43.51 44.01 41.55 41.58 14,291,942 -3.98(-8.73%)
Mar 06, 2020 45.41 45.68 43.65 45.55 14,109,832 +0.23(+0.52%)
Mar 05, 2020 44.56 45.46 43.87 45.32 11,442,245 +0.94(+2.12%)
Mar 04, 2020 43.68 44.44 42.25 44.38 11,728,922 +1.23(+2.84%)
Mar 03, 2020 40.83 44.20 40.38 43.15 21,052,248 +2.52(+6.19%)
Mar 02, 2020 39.61 40.71 39.39 40.64 14,645,902 +1.91(+4.93%)
Feb 28, 2020 37.91 39.02 36.77 38.73 23,246,956 -1.65(-4.08%)
Feb 27, 2020 43.33 43.53 40.28 40.38 15,380,151 -2.49(-5.81%)
Feb 26, 2020 42.41 43.24 42.09 42.87 10,228,525 +0.23(+0.53%)
Feb 25, 2020 42.95 44.31 42.57 42.64 13,359,713 -0.97(-2.23%)
Feb 24, 2020 44.38 44.55 43.37 43.61 16,980,240 +0.71(+1.66%)
Feb 21, 2020 42.48 43.03 41.95 42.90 11,988,626 +1.16(+2.79%)
Feb 20, 2020 40.43 42.51 40.26 41.74 14,123,100 +1.67(+4.18%)
Feb 19, 2020 39.70 40.28 39.57 40.06 9,237,670 +0.51(+1.29%)
Feb 18, 2020 38.45 39.68 38.41 39.55 8,660,617 +1.31(+3.43%)
Feb 14, 2020 38.08 38.48 38.01 38.24 7,175,728 +0.05(+0.14%)
Feb 13, 2020 38.48 38.51 37.99 38.19 7,003,032 +0.10(+0.27%)
Feb 12, 2020 38.27 38.49 37.85 38.08 5,744,937 -0.29(-0.75%)
Feb 11, 2020 38.54 38.76 38.23 38.37 5,283,500 -0.17(-0.45%)
Feb 10, 2020 38.26 38.74 38.21 38.54 5,297,176 +0.35(+0.91%)
Feb 07, 2020 38.68 38.78 38.12 38.20 5,406,400 -0.32(-0.83%)
Feb 06, 2020 38.47 38.70 38.33 38.52 5,756,369 +0.08(+0.20%)
Feb 05, 2020 38.24 38.59 38.05 38.44 8,433,461 +0.06(+0.16%)
Feb 04, 2020 38.98 39.02 37.77 38.38 11,596,484 -1.18(-2.98%)
Feb 03, 2020 38.89 39.66 38.87 39.56 9,674,971 +0.46(+1.18%)
Jan 31, 2020 39.00 39.40 38.94 39.10 8,840,184 +0.08(+0.20%)
Jan 30, 2020 38.96 39.24 38.55 39.02 7,515,818 +0.30(+0.78%)
Jan 29, 2020 38.44 38.80 38.21 38.72 4,683,986 +0.28(+0.72%)
Jan 28, 2020 38.36 38.61 37.95 38.44 7,288,488 -0.23(-0.58%)
Jan 27, 2020 38.90 39.36 38.39 38.67 8,218,916 +0.23(+0.61%)
Jan 24, 2020 37.88 38.49 37.71 38.43 6,542,812 +0.51(+1.35%)
Jan 23, 2020 37.53 38.12 37.43 37.92 6,369,119 -0.07(-0.18%)
Jan 22, 2020 37.95 38.06 37.68 37.99 4,906,418 +0.06(+0.16%)
Jan 21, 2020 37.51 37.97 37.39 37.93 8,608,369 +0.20(+0.53%)
Jan 17, 2020 38.04 38.19 37.62 37.73 11,181,463 -0.30(-0.78%)
Jan 16, 2020 37.70 38.04 37.39 38.02 6,793,196 +0.26(+0.69%)
Jan 15, 2020 37.30 37.88 37.20 37.76 6,911,540 +0.60(+1.61%)
Jan 14, 2020 36.68 37.18 36.54 37.16 6,998,299 +0.33(+0.90%)
Jan 13, 2020 36.90 37.23 36.76 36.84 5,541,096 +0.16(+0.43%)
Jan 10, 2020 36.21 36.75 36.18 36.68 7,690,288 +0.53(+1.46%)
Jan 09, 2020 36.22 36.67 36.05 36.15 7,025,220 -0.36(-1.00%)
Jan 08, 2020 37.54 37.65 36.41 36.51 10,896,708 -1.00(-2.66%)
Jan 07, 2020 37.45 37.76 37.30 37.51 10,807,843 -0.03(-0.07%)
Jan 06, 2020 37.97 38.05 37.30 37.54 12,004,177 +0.37(+1.00%)
Jan 03, 2020 37.96 38.21 37.13 37.16 10,543,708 -0.34(-0.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.